Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
26/06/2026 25,950 1.45 (5.92%) 700 16.58 0 0 24,500 26,200 22,800
25/06/2026 24,500 -1.75 (-6.67%) 400 9.8 0 0 26,250 28,050 24,450
24/06/2026 26,250 0 (0%) 0 0 0 0 26,250 28,050 24,450
23/06/2026 26,250 0.6 (2.34%) 600 15.15 0 0 25,650 27,400 23,900
22/06/2026 25,650 0.15 (0.59%) 1,800 43.7 0 0 25,500 27,250 23,750
19/06/2026 25,500 0 (0%) 100 2.55 0 0 25,500 27,250 23,750
18/06/2026 25,500 -1.85 (-6.76%) 900 23.27 0 0 27,350 29,250 25,450
17/06/2026 27,350 1.3 (4.99%) 3,400 87.82 0 0 26,050 27,850 24,250
16/06/2026 26,050 -1.75 (-6.29%) 1,000 26.05 0 0 27,800 29,700 25,900
15/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
12/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
11/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
10/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
09/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
08/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
05/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
04/06/2026 27,800 1.7 (6.51%) 2,100 51.78 0 0 26,100 27,900 24,300
03/06/2026 26,100 -0.8 (-2.97%) 100 2.61 0 0 26,900 28,750 25,050
02/06/2026 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
01/06/2026 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
29/05/2026 26,900 -1.9 (-6.6%) 1,300 34.97 0 0 28,800 30,800 26,800
28/05/2026 28,800 0 (0%) 0 0 0 0 28,800 30,800 26,800
27/05/2026 28,800 0.7 (2.49%) 200 5.5 0 0 28,100 30,050 26,150
26/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
25/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
22/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
21/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
20/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
19/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
18/05/2026 28,100 1.15 (4.27%) 200 5.69 0 0 26,950 28,800 25,100
15/05/2026 26,950 -0.05 (-0.19%) 300 7.99 0 0 27,000 28,850 25,150
14/05/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
13/05/2026 27,000 0 (0%) 200 5.41 0 0 27,000 28,850 25,150
12/05/2026 27,000 -1 (-3.57%) 1,900 51.3 0 0 28,000 29,950 26,050
11/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
08/05/2026 28,000 0.05 (0.18%) 500 14.24 0 0 27,950 29,900 26,000
07/05/2026 27,950 -0.05 (-0.18%) 700 18.46 0 0 28,000 29,950 26,050
06/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
05/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
04/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
29/04/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
28/04/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
24/04/2026 28,000 0 (0%) 12,500 351.3 0 0 28,000 29,950 26,050
23/04/2026 28,000 -0.5 (-1.75%) 100 2.8 0 0 28,500 30,450 26,550
22/04/2026 28,500 -0.7 (-2.4%) 100 2.85 0 0 29,200 31,200 27,200
21/04/2026 29,200 0.85 (3.%) 1,100 32.19 0 0 28,350 30,300 26,400
20/04/2026 28,350 -0.6 (-2.07%) 100 2.84 0 0 28,950 30,950 26,950
17/04/2026 28,950 -0.35 (-1.19%) 100 2.9 0 0 29,300 31,350 27,250
16/04/2026 29,300 -0.25 (-0.85%) 200 5.68 0 0 29,550 31,600 27,500
15/04/2026 29,550 0 (0%) 0 0 0 0 29,550 31,600 27,500
14/04/2026 29,550 0 (0%) 0 0 0 0 29,550 31,600 27,500
13/04/2026 29,550 0 (0%) 0 0 0 0 29,550 31,600 27,500
10/04/2026 29,550 -0.45 (-1.5%) 500 14.78 0 0 30,000 32,100 27,900
09/04/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
08/04/2026 30,000 1.15 (3.99%) 3,500 101.55 0 0 28,850 30,850 26,850
07/04/2026 28,850 0 (0%) 0 0 0 0 28,850 30,850 26,850
06/04/2026 28,850 0 (0%) 100 2.89 0 0 28,850 30,850 26,850
03/04/2026 28,850 0.85 (3.04%) 2,300 66.47 0 0 28,000 29,950 26,050
02/04/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
01/04/2026 28,000 -0.4 (-1.41%) 900 24.63 0 0 28,400 30,350 26,450
31/03/2026 28,400 0.9 (3.27%) 1,600 43.65 0 0 27,500 29,400 25,600
30/03/2026 27,500 0.5 (1.85%) 600 16.21 0 0 27,000 28,850 25,150
27/03/2026 27,000 0.8 (3.05%) 2,900 75.79 0 0 26,200 28,000 24,400
26/03/2026 26,200 0 (0%) 100 2.62 0 0 26,200 28,000 24,400
25/03/2026 26,200 -0.05 (-0.19%) 700 18.3 0 0 26,250 28,050 24,450
24/03/2026 26,250 0.45 (1.74%) 200 5.26 0 0 25,800 27,600 24,000
23/03/2026 25,800 0.3 (1.18%) 1,200 31.18 0 0 25,500 27,250 23,750
20/03/2026 25,500 -0.25 (-0.97%) 800 20.4 0 0 25,750 27,550 23,950
19/03/2026 25,750 -0.85 (-3.2%) 1,800 45.35 0 0 26,600 28,450 24,750
18/03/2026 26,600 0.6 (2.31%) 500 12.88 0 0 26,000 27,800 24,200
17/03/2026 26,000 -0.4 (-1.52%) 300 7.7 0 0 26,400 28,200 24,600
16/03/2026 26,400 0 (0%) 0 0 0 0 26,400 28,200 24,600
13/03/2026 26,400 0 (0%) 0 0 0 0 26,400 28,200 24,600
12/03/2026 26,400 -0.4 (-1.49%) 200 5.29 0 0 26,800 28,650 24,950
11/03/2026 26,800 0.4 (1.52%) 3,500 91.96 0 0 26,400 28,200 24,600
10/03/2026 26,400 0.5 (1.93%) 5,300 133.27 0 0 25,900 27,700 24,100
09/03/2026 25,900 -1.85 (-6.67%) 1,300 33.89 0 0 27,750 29,650 25,850
06/03/2026 27,750 -0.35 (-1.25%) 100 2.78 0 0 28,100 30,050 26,150
05/03/2026 28,100 -0.2 (-0.71%) 1,900 51.06 0 0 28,300 30,250 26,350
04/03/2026 28,300 -0.35 (-1.22%) 2,200 59.1 0 0 28,650 30,650 26,650
03/03/2026 28,650 -0.2 (-0.69%) 800 22.2 0 0 28,850 30,850 26,850
02/03/2026 28,850 -0.35 (-1.2%) 100 2.89 0 0 29,200 31,200 27,200
27/02/2026 29,200 -0.2 (-0.68%) 400 11.56 0 0 29,400 31,450 27,350
26/02/2026 29,400 0 (0%) 200 5.74 0 0 29,400 31,450 27,350
25/02/2026 29,400 -0.4 (-1.34%) 900 26.53 0 0 29,800 31,850 27,750
24/02/2026 29,800 0 (0%) 1,100 32.78 0 0 29,800 31,850 27,750
23/02/2026 29,800 -0.1 (-0.33%) 1,400 40.55 0 0 29,900 31,950 27,850
13/02/2026 29,900 0 (0%) 3,400 96.4 0 0 29,900 31,950 27,850
12/02/2026 29,900 0.95 (3.28%) 900 26.44 0 0 28,950 30,950 26,950
11/02/2026 28,950 1.85 (6.83%) 2,800 77.06 0 0 27,100 28,950 25,250
10/02/2026 27,100 -0.1 (-0.37%) 200 5.26 0 0 27,200 29,100 25,300
09/02/2026 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
06/02/2026 27,200 -0.8 (-2.86%) 600 15.77 0 0 28,000 29,950 26,050
05/02/2026 28,000 1 (3.7%) 100 2.8 0 0 27,000 28,850 25,150
04/02/2026 27,000 -0.3 (-1.1%) 600 15.93 0 0 27,300 29,200 25,400
03/02/2026 27,300 -0.2 (-0.73%) 200 5.46 0 0 27,500 29,400 25,600
02/02/2026 27,500 0.35 (1.29%) 100 2.75 0 0 27,150 29,050 25,250
30/01/2026 27,150 -0.25 (-0.91%) 1,300 33.92 0 0 27,400 29,300 25,500
29/01/2026 27,400 0.5 (1.86%) 100 2.74 0 0 26,900 28,750 25,050
28/01/2026 26,900 0.4 (1.51%) 100 2.69 0 0 26,500 28,350 24,650
27/01/2026 26,500 -1.45 (-5.19%) 200 5.46 0 0 27,950 29,900 26,000
26/01/2026 27,950 -0.4 (-1.41%) 100 2.8 0 0 28,350 30,300 26,400
23/01/2026 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
22/01/2026 28,350 0.05 (0.18%) 2,000 56.08 0 0 28,300 30,250 26,350
21/01/2026 28,300 0 (0%) 0 0 0 0 28,300 30,250 26,350
20/01/2026 28,300 0.6 (2.17%) 900 25.22 0 0 27,700 29,600 25,800
19/01/2026 27,700 0 (0%) 600 16.62 0 0 27,700 29,600 25,800
16/01/2026 27,700 0 (0%) 9,400 258.26 0 0 27,700 29,600 25,800
15/01/2026 27,700 -0.25 (-0.89%) 400 11.13 0 0 27,950 29,900 26,000
14/01/2026 27,950 -0.35 (-1.24%) 6,500 172.89 0 0 28,300 30,250 26,350
13/01/2026 28,300 0.3 (1.07%) 4,200 115.61 0 0 28,000 29,950 26,050
12/01/2026 28,000 -0.1 (-0.36%) 1,300 36.4 0 0 28,100 30,050 26,150
09/01/2026 28,100 -1.65 (-5.55%) 2,300 64.7 0 0 29,750 31,800 27,700
08/01/2026 29,750 -0.2 (-0.67%) 1,000 29.18 0 0 29,950 32,000 27,900
07/01/2026 29,950 -0.05 (-0.17%) 400 11.98 0 0 30,000 32,100 27,900
06/01/2026 30,000 0 (0%) 3,400 97.55 0 0 30,000 32,100 27,900
05/01/2026 30,000 0.5 (1.69%) 200 5.81 0 0 29,500 31,550 27,450
31/12/2025 29,500 0.2 (0.68%) 4,200 122.71 0 0 29,300 31,350 27,250
30/12/2025 29,300 0.4 (1.38%) 100 2.93 0 0 28,900 30,900 26,900
29/12/2025 28,900 -0.6 (-2.03%) 5,200 146.87 0 0 29,500 31,550 27,450
26/12/2025 29,500 -0.2 (-0.67%) 3,200 90.23 0 0 29,700 31,750 27,650

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
CUỐI Q2 PHÂN HÓA MẠNH, DỰ BÁO THAY ĐỔI DANH MỤC VN30 KỲ 2/2026| CHỨNG AND CHILL
Short link